U.S. Markets close in 1 hr 45 mins

Zogenix, Inc. (ZGNX)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.50-0.10 (-0.74%)
As of 2:14PM EDT. Market open.
People also watch
GALESNTASGYPACRXCPRX
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201713.7513.8013.3513.5013.5074,106
Jul 20, 201713.6014.0013.2513.6013.60154,500
Jul 19, 201713.8014.0513.3513.6013.60203,800
Jul 18, 201714.1514.1513.6013.7513.75222,500
Jul 17, 201714.3514.4514.0014.1014.10206,700
Jul 14, 201714.6014.7014.1514.3014.30493,900
Jul 13, 201715.0515.2014.3014.6014.60222,900
Jul 12, 201714.7515.1814.5014.9514.95436,800
Jul 11, 201714.7514.8014.5014.6514.65223,300
Jul 10, 201714.7014.8514.4014.7014.70225,200
Jul 07, 201714.3514.8514.3014.7514.75226,100
Jul 06, 201714.7014.8514.2514.2514.25181,500
Jul 05, 201714.5514.6814.2514.6014.60145,900
Jul 03, 201714.5014.6514.3514.5514.5589,000
Jun 30, 201714.6014.6514.4014.5014.50271,200
Jun 29, 201714.5014.8014.4014.6514.65137,200
Jun 28, 201714.3514.8014.1014.5514.55141,800
Jun 27, 201714.7014.7514.3014.3014.30186,300
Jun 26, 201715.1015.2014.7014.7514.75126,000
Jun 23, 201714.9515.1514.8415.0015.001,008,300
Jun 22, 201715.2015.4014.7015.0015.00208,400
Jun 21, 201714.8015.3314.6015.0015.00288,700
Jun 20, 201714.7514.9514.6514.7514.75182,200
Jun 19, 201714.7014.8514.5014.7014.70227,700
Jun 16, 201714.3514.9014.3014.6014.60579,900
Jun 15, 201714.4515.0014.3014.4014.40167,600
Jun 14, 201714.2514.8514.0514.6014.60177,600
Jun 13, 201714.6514.8014.0514.2514.25362,500
Jun 12, 201714.5514.8514.1514.5514.55176,900
Jun 09, 201714.6014.9814.5014.6014.60292,900
Jun 08, 201714.4514.9014.3514.5514.55297,400
Jun 07, 201714.6515.2014.4514.5014.50346,600
Jun 06, 201713.5014.7513.3514.5514.55354,300
Jun 05, 201713.5513.6513.4013.6313.63126,800
Jun 02, 201712.8513.5512.7013.5513.55206,400
Jun 01, 201712.7513.1512.6412.7012.70264,700
May 31, 201712.5012.9012.4012.7012.70107,400
May 30, 201712.6012.6712.3012.4512.45160,400
May 26, 201712.8512.9012.5512.6512.65124,500
May 25, 201712.9013.0012.5512.9012.90132,800
May 24, 201712.8013.0012.5512.8512.85137,800
May 23, 201713.1513.1512.6512.7512.75172,500
May 22, 201713.4013.4012.9313.1013.10153,600
May 19, 201713.6513.8013.2513.3513.35221,000
May 18, 201712.8513.8312.8513.7013.70286,700
May 17, 201712.8012.9512.6512.8012.80146,100
May 16, 201712.7013.0012.5512.9512.95123,600
May 15, 201712.7512.8512.5012.7512.75126,100
May 12, 201712.2012.8512.2012.7012.70202,300
May 11, 201712.2512.5011.9512.4512.45139,100
May 10, 201712.0512.4511.8812.3012.30192,700
May 09, 201711.8012.0511.4012.0012.00353,400
May 08, 201711.7012.0011.6511.7511.75232,100
May 05, 201710.9511.9010.5511.7511.751,322,000
May 04, 201710.9011.2510.8111.1511.15105,200
May 03, 201711.2011.2010.7510.9010.90129,600
May 02, 201711.4511.9311.2511.2511.25218,700
May 01, 201710.9011.7510.7011.5011.50266,600
Apr 28, 201711.0011.1510.8011.0011.00145,000
Apr 27, 201710.7511.3810.6011.0011.00216,600
Apr 26, 201710.8510.9510.6510.7010.70134,600
Apr 25, 201710.7010.9810.6010.8010.80107,800
Apr 24, 201710.8510.8510.5010.6010.60108,600
Apr 21, 201710.7010.8510.5010.7010.7095,300
Apr 20, 201710.8010.8510.6010.7010.7087,100
Apr 19, 201710.5510.9510.5510.7510.75105,200
Apr 18, 201710.4010.8510.3510.5510.5575,100
Apr 17, 201710.3010.6510.2010.5010.5072,200
Apr 13, 201710.3010.4010.2010.3010.3055,600
Apr 12, 201710.4510.5010.3010.3510.3573,600
Apr 11, 201710.6010.6010.4010.4510.4562,800
Apr 10, 201710.7511.0510.5010.6010.6090,700
Apr 07, 201710.4511.0310.4510.7010.70219,800
Apr 06, 201710.2510.6510.2010.4510.45166,500
Apr 05, 201710.3010.8510.2510.3010.30224,800
Apr 04, 201710.6510.8510.3010.3010.3090,300
Apr 03, 201710.8511.1010.6510.6510.65141,300
Mar 31, 201710.7511.1010.7010.8510.85140,200
Mar 30, 201711.2011.2010.7010.7510.75144,400
Mar 29, 201710.7511.4010.7511.2511.25157,500
Mar 28, 201710.8510.9510.6110.7510.75127,100
Mar 27, 201710.4011.0010.0510.9010.90151,800
Mar 24, 201710.4510.9010.3410.4510.45167,600
Mar 23, 201710.3510.7010.3010.4010.40124,900
Mar 22, 201710.3010.4510.0010.3510.35134,300
Mar 21, 201710.8511.1210.3010.3510.35326,800
Mar 20, 201710.7510.8510.5010.5510.55196,400
Mar 17, 201710.9011.2010.6010.7010.70266,300
Mar 16, 201710.8011.0010.6511.0011.00245,500
Mar 15, 201710.3010.9010.3010.7010.70361,800
Mar 14, 201710.1510.359.8510.2010.20269,600
Mar 13, 201710.8010.809.8010.2510.25439,600
Mar 10, 20178.8010.808.5010.8010.80829,300
Mar 09, 20179.409.759.359.559.55248,300
Mar 08, 20179.459.739.359.409.40139,400
Mar 07, 20179.659.689.159.409.40154,800
Mar 06, 20179.8510.059.659.659.65181,700
Mar 03, 201710.0010.159.709.909.90231,300
Mar 02, 201710.3010.4510.0510.1010.10224,900
Mar 01, 201710.5510.5510.2510.3510.35203,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...